Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	40.41	40.56	39.73	40.13	-	-2.36%	899,869
Aug 10, 2026	40.38	41.25	39.85	41.10	41.10	0.69%	3,662,742
Aug 7, 2026	40.95	41.61	40.51	40.82	40.82	9.32%	6,749,355
Aug 6, 2026	36.50	37.75	36.49	37.34	37.34	0.13%	4,534,176
Aug 5, 2026	36.92	37.86	36.72	37.29	37.29	9.32%	5,866,064
Aug 4, 2026	34.72	34.83	34.03	34.11	34.11	0.44%	3,560,746
Aug 3, 2026	33.09	33.97	32.79	33.96	33.96	4.75%	2,333,579
Jul 31, 2026	32.81	33.10	31.88	32.42	32.42	-3.31%	3,224,843
Jul 30, 2026	32.88	33.56	32.43	33.53	33.53	4.00%	3,685,572
Jul 29, 2026	32.21	33.02	31.72	32.24	32.24	-1.26%	4,236,469
Jul 28, 2026	32.32	32.99	31.96	32.65	32.65	-0.79%	3,021,211
Jul 27, 2026	33.04	33.14	32.21	32.91	32.91	0.64%	2,306,753
Jul 24, 2026	32.56	33.32	32.36	32.70	32.70	1.30%	3,315,499
Jul 23, 2026	32.19	32.72	31.99	32.28	32.28	-3.93%	3,281,711
Jul 22, 2026	33.19	33.96	33.14	33.60	33.60	4.06%	3,032,174
Jul 21, 2026	31.90	32.40	31.30	32.29	32.29	3.33%	2,459,997
Jul 20, 2026	31.45	31.69	31.11	31.25	31.25	-2.31%	2,943,217
Jul 17, 2026	31.60	32.41	31.33	31.99	31.99	-0.31%	2,776,940
Jul 16, 2026	32.49	32.53	31.96	32.09	32.09	-2.73%	2,841,130
Jul 15, 2026	33.00	33.43	32.20	32.99	32.99	-1.02%	4,041,925
Jul 14, 2026	34.28	34.42	32.90	33.33	33.33	-0.60%	4,992,069
Jul 13, 2026	33.73	34.05	33.13	33.53	33.53	-1.79%	4,237,397
Jul 10, 2026	33.84	34.59	33.82	34.14	34.14	0.29%	4,661,495
Jul 9, 2026	34.17	34.27	33.74	34.04	34.04	3.53%	4,406,589
Jul 8, 2026	32.94	33.16	32.02	32.88	32.88	-2.11%	4,089,381
Jul 7, 2026	34.58	34.98	33.22	33.59	33.59	-2.95%	3,476,322
Jul 6, 2026	35.42	35.59	34.19	34.61	34.61	-2.40%	3,220,103
Jul 2, 2026	35.32	35.83	34.70	35.46	35.46	5.13%	3,992,229
Jul 1, 2026	34.04	35.25	33.65	33.73	33.73	0.42%	3,634,311
Jun 30, 2026	33.94	34.01	33.10	33.59	33.59	0.81%	3,351,137
Jun 29, 2026	33.55	33.63	32.95	33.32	33.32	-0.63%	2,756,776
Jun 26, 2026	33.44	34.06	33.26	33.53	33.53	2.16%	4,524,366
Jun 25, 2026	33.08	33.54	32.33	32.82	32.82	2.95%	3,317,682
Jun 24, 2026	31.39	32.54	31.35	31.88	31.88	-5.15%	6,152,680
Jun 23, 2026	33.31	34.33	33.21	33.61	33.61	-2.95%	3,496,074
Jun 22, 2026	34.85	35.21	34.48	34.63	34.63	-10.28%	5,772,566
Jun 18, 2026	39.61	40.25	37.93	38.60	38.60	-0.75%	4,260,309
Jun 17, 2026	40.45	41.27	38.80	38.89	38.89	-1.87%	4,624,450
Jun 16, 2026	40.06	40.17	39.26	39.63	39.63	0.10%	2,125,204
Jun 15, 2026	39.60	40.24	39.14	39.59	39.59	8.47%	4,944,222
Jun 12, 2026	36.52	36.65	35.82	36.50	36.50	1.67%	5,106,618
Jun 11, 2026	33.63	36.02	33.53	35.90	35.90	7.07%	5,128,471
Jun 10, 2026	33.60	34.59	33.35	33.53	33.53	-5.52%	4,540,563
Jun 9, 2026	36.35	36.56	34.37	35.49	35.49	-1.09%	4,693,176
Jun 8, 2026	36.33	36.64	35.84	35.88	35.88	-2.02%	3,260,311
Jun 5, 2026	37.87	37.94	36.46	36.62	36.62	-6.39%	5,335,849
Jun 4, 2026	38.85	39.21	38.24	39.12	39.12	3.11%	3,263,384
Jun 3, 2026	38.18	38.64	37.86	37.94	37.94	-1.61%	2,724,222
Jun 2, 2026	38.71	38.92	37.82	38.56	38.56	1.45%	2,729,318
Jun 1, 2026	37.88	38.35	36.86	38.01	38.01	-4.64%	4,309,718